Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Regions Financial (NY: RF )

19.83 +0.05 (+0.25%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2016 7.622 7.645 7.492 7.622 18,784,324 +0.00(+0.00%)
Aug 30, 2016 7.538 7.633 7.530 7.622 17,397,082 +0.08(+1.12%)
Aug 29, 2016 7.500 7.622 7.492 7.538 15,753,920 +0.05(+0.72%)
Aug 26, 2016 7.400 7.545 7.377 7.484 23,923,308 +0.11(+1.45%)
Aug 25, 2016 7.362 7.446 7.362 7.377 20,809,724 +0.02(+0.21%)
Aug 24, 2016 7.400 7.454 7.354 7.362 18,371,406 -0.03(-0.41%)
Aug 23, 2016 7.408 7.446 7.393 7.393 14,632,393 +0.01(+0.10%)
Aug 22, 2016 7.362 7.431 7.331 7.385 19,384,154 -0.02(-0.31%)
Aug 19, 2016 7.354 7.408 7.293 7.408 14,476,080 +0.05(+0.62%)
Aug 18, 2016 7.301 7.362 7.278 7.362 16,254,315 +0.06(+0.84%)
Aug 17, 2016 7.286 7.324 7.251 7.301 21,877,162 +0.01(+0.10%)
Aug 16, 2016 7.263 7.354 7.224 7.293 22,875,540 -0.02(-0.21%)
Aug 15, 2016 7.102 7.324 7.094 7.308 24,424,532 +0.25(+3.58%)
Aug 12, 2016 7.041 7.056 6.987 7.056 13,059,986 -0.05(-0.75%)
Aug 11, 2016 7.079 7.140 7.049 7.110 15,260,079 +0.03(+0.43%)
Aug 10, 2016 7.163 7.179 7.064 7.079 23,752,778 -0.08(-1.17%)
Aug 09, 2016 7.186 7.232 7.148 7.163 13,736,367 -0.02(-0.21%)
Aug 08, 2016 7.186 7.232 7.156 7.179 14,866,391 +0.00(+0.00%)
Aug 05, 2016 7.049 7.224 7.033 7.179 21,854,736 +0.27(+3.87%)
Aug 04, 2016 6.926 6.964 6.899 6.911 15,761,271 +0.00(+0.00%)
Aug 03, 2016 6.812 6.964 6.789 6.911 23,574,616 +0.11(+1.57%)
Aug 02, 2016 6.888 6.911 6.743 6.804 26,487,436 -0.09(-1.33%)
Aug 01, 2016 7.041 7.064 6.880 6.896 25,607,330 -0.11(-1.64%)
Jul 29, 2016 6.957 7.125 6.957 7.010 37,354,344 +0.01(+0.11%)
Jul 28, 2016 6.926 7.026 6.880 7.003 17,758,706 +0.05(+0.66%)
Jul 27, 2016 7.018 7.102 6.919 6.957 30,821,264 -0.04(-0.55%)
Jul 26, 2016 6.865 7.010 6.842 6.995 26,778,278 +0.14(+2.01%)
Jul 25, 2016 6.888 6.919 6.842 6.857 15,337,380 -0.05(-0.66%)
Jul 22, 2016 6.835 6.949 6.812 6.903 25,058,472 +0.07(+1.01%)
Jul 21, 2016 6.842 6.949 6.812 6.835 27,592,694 +0.02(+0.22%)
Jul 20, 2016 6.827 6.857 6.727 6.819 34,179,164 +0.03(+0.45%)
Jul 19, 2016 6.880 6.953 6.766 6.789 44,065,944 -0.21(-3.06%)
Jul 18, 2016 6.972 7.064 6.945 7.003 28,552,800 +0.03(+0.44%)
Jul 15, 2016 6.980 7.018 6.896 6.972 27,943,738 +0.03(+0.44%)
Jul 14, 2016 6.926 6.972 6.888 6.942 26,689,072 +0.17(+2.48%)
Jul 13, 2016 6.727 6.781 6.674 6.773 23,832,564 +0.02(+0.34%)
Jul 12, 2016 6.636 6.773 6.636 6.750 27,513,160 +0.20(+3.03%)
Jul 11, 2016 6.529 6.594 6.498 6.552 24,502,698 +0.10(+1.54%)
Jul 08, 2016 6.414 6.307 6.307 6.452 30,913,056 +0.15(+2.30%)
Jul 07, 2016 6.253 6.422 6.246 6.307 28,194,118 +0.05(+0.73%)
Jul 06, 2016 6.078 6.269 5.963 6.261 34,974,096 +0.13(+2.12%)
Jul 05, 2016 6.299 6.307 6.085 6.131 23,465,986 -0.26(-4.07%)
Jul 01, 2016 6.452 6.391 6.391 6.391 19,753,392 -0.11(-1.76%)
Jun 30, 2016 6.490 6.506 6.372 6.506 34,697,104 +0.07(+1.07%)
Jun 29, 2016 6.307 6.445 6.284 6.437 26,542,624 +0.15(+2.31%)
Jun 28, 2016 6.223 6.315 6.124 6.292 35,208,728 +0.24(+4.05%)
Jun 27, 2016 6.399 6.399 6.009 6.047 39,674,840 -0.47(-7.27%)
Jun 24, 2016 6.796 6.880 6.513 6.521 41,658,808 -0.70(-9.74%)
Jun 23, 2016 7.079 7.224 7.064 7.224 16,889,818 +0.25(+3.62%)
Jun 22, 2016 7.026 7.117 6.964 6.972 19,197,360 -0.04(-0.55%)
Jun 21, 2016 7.033 7.072 6.926 7.010 17,213,172 +0.00(+0.00%)
Jun 20, 2016 7.117 7.198 7.003 7.010 16,396,499 +0.06(+0.88%)
Jun 17, 2016 6.857 6.980 6.842 6.949 27,075,698 +0.09(+1.34%)
Jun 16, 2016 6.888 6.911 6.720 6.857 58,294,192 -0.10(-1.43%)
Jun 15, 2016 6.995 7.156 6.926 6.957 39,057,228 +0.01(+0.11%)
Jun 14, 2016 7.117 7.201 6.896 6.949 26,483,808 -0.21(-2.88%)
Jun 13, 2016 7.232 7.316 7.156 7.156 23,387,884 -0.12(-1.68%)
Jun 10, 2016 7.286 7.301 7.221 7.278 21,822,062 -0.14(-1.86%)
Jun 09, 2016 7.423 7.438 7.293 7.416 17,872,382 -0.09(-1.22%)
Jun 08, 2016 7.461 7.553 7.454 7.507 21,792,244 +0.04(+0.56%)
Jun 07, 2016 7.556 7.572 7.461 7.465 16,328,129 -0.09(-1.21%)
Jun 06, 2016 7.458 7.594 7.420 7.556 19,085,868 +0.17(+2.26%)
Jun 03, 2016 7.374 7.420 7.215 7.389 26,947,918 -0.21(-2.70%)
Jun 02, 2016 7.503 7.594 7.458 7.594 15,475,900 +0.05(+0.70%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.